Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.56 | 13.25 | 12.46 | 13.25 | 530,591 | +0.71(+5.66%) |
May 30, 2006 | 13.00 | 13.60 | 12.47 | 12.54 | 724,412 | -0.54(-4.13%) |
May 26, 2006 | 12.91 | 13.50 | 12.81 | 13.08 | 597,891 | +0.13(+1.00%) |
May 25, 2006 | 12.89 | 13.10 | 12.43 | 12.95 | 915,942 | +0.00(+0.00%) |
May 24, 2006 | 13.50 | 13.77 | 12.67 | 12.95 | 5,899,348 | +1.15(+9.75%) |
May 23, 2006 | 11.19 | 12.03 | 11.11 | 11.80 | 1,138,144 | +0.53(+4.70%) |
May 22, 2006 | 11.67 | 11.75 | 10.89 | 11.27 | 714,243 | -0.47(-4.00%) |
May 19, 2006 | 12.19 | 12.43 | 11.27 | 11.74 | 956,199 | -0.43(-3.53%) |
May 18, 2006 | 12.28 | 12.90 | 12.14 | 12.17 | 616,391 | -0.09(-0.73%) |
May 17, 2006 | 12.36 | 12.42 | 12.15 | 12.26 | 421,751 | -0.02(-0.16%) |
May 16, 2006 | 12.74 | 13.00 | 12.07 | 12.28 | 656,303 | -0.46(-3.61%) |
May 15, 2006 | 13.23 | 13.26 | 12.46 | 12.74 | 494,953 | -0.52(-3.92%) |
May 12, 2006 | 13.39 | 13.47 | 12.46 | 13.26 | 922,169 | -0.28(-2.07%) |
May 11, 2006 | 14.70 | 14.78 | 13.50 | 13.54 | 1,112,256 | -1.13(-7.70%) |
May 10, 2006 | 15.70 | 15.74 | 14.65 | 14.67 | 615,433 | -1.07(-6.80%) |
May 09, 2006 | 15.87 | 15.99 | 15.40 | 15.74 | 310,224 | -0.22(-1.38%) |
May 08, 2006 | 15.00 | 16.00 | 14.99 | 15.96 | 565,000 | +1.10(+7.40%) |
May 05, 2006 | 14.57 | 15.00 | 14.48 | 14.86 | 501,363 | +0.24(+1.64%) |
May 04, 2006 | 15.16 | 15.58 | 14.39 | 14.62 | 1,125,370 | -0.61(-4.01%) |
May 03, 2006 | 15.07 | 15.60 | 15.06 | 15.23 | 476,911 | -0.09(-0.59%) |
May 02, 2006 | 16.15 | 16.18 | 15.25 | 15.32 | 602,048 | -0.80(-4.96%) |
May 01, 2006 | 15.54 | 16.45 | 15.15 | 16.12 | 1,217,739 | +0.57(+3.67%) |
Apr 28, 2006 | 16.00 | 16.17 | 15.03 | 15.55 | 1,101,500 | -0.52(-3.24%) |
Apr 27, 2006 | 16.31 | 16.51 | 16.05 | 16.07 | 349,779 | -0.26(-1.59%) |
Apr 26, 2006 | 16.50 | 16.70 | 16.21 | 16.33 | 381,730 | -0.15(-0.91%) |
Apr 25, 2006 | 17.14 | 17.14 | 16.44 | 16.48 | 401,415 | -0.56(-3.29%) |
Apr 24, 2006 | 17.26 | 17.39 | 16.98 | 17.04 | 482,769 | -0.31(-1.79%) |
Apr 21, 2006 | 17.32 | 17.47 | 17.09 | 17.35 | 282,742 | +0.04(+0.23%) |
Apr 20, 2006 | 17.43 | 17.49 | 17.17 | 17.31 | 214,920 | -0.05(-0.29%) |
Apr 19, 2006 | 17.06 | 17.60 | 17.05 | 17.36 | 293,855 | +0.32(+1.88%) |
Apr 18, 2006 | 17.11 | 17.20 | 16.80 | 17.04 | 266,032 | -0.08(-0.47%) |
Apr 17, 2006 | 17.06 | 17.57 | 16.84 | 17.12 | 296,157 | -0.18(-1.04%) |
Apr 13, 2006 | 17.00 | 17.45 | 16.92 | 17.30 | 310,464 | +0.37(+2.19%) |
Apr 12, 2006 | 16.67 | 16.97 | 16.64 | 16.93 | 350,684 | +0.26(+1.56%) |
Apr 11, 2006 | 17.55 | 17.63 | 16.58 | 16.67 | 807,995 | -0.89(-5.07%) |
Apr 10, 2006 | 17.00 | 17.84 | 16.81 | 17.56 | 1,343,749 | +0.64(+3.78%) |
Apr 07, 2006 | 16.71 | 16.98 | 16.50 | 16.92 | 462,638 | +0.24(+1.44%) |
Apr 06, 2006 | 16.99 | 17.15 | 16.40 | 16.68 | 654,740 | -0.23(-1.36%) |
Apr 05, 2006 | 17.43 | 17.43 | 16.30 | 16.91 | 859,750 | -0.56(-3.21%) |
Apr 04, 2006 | 17.62 | 17.65 | 17.26 | 17.47 | 379,005 | -0.03(-0.17%) |
Apr 03, 2006 | 18.01 | 18.11 | 17.26 | 17.50 | 492,205 | -0.56(-3.10%) |
Mar 31, 2006 | 18.39 | 18.57 | 18.01 | 18.06 | 303,456 | -0.29(-1.58%) |
Mar 30, 2006 | 17.93 | 18.42 | 17.85 | 18.35 | 523,893 | +0.48(+2.69%) |
Mar 29, 2006 | 17.90 | 18.08 | 17.60 | 17.87 | 486,494 | -0.09(-0.50%) |
Mar 28, 2006 | 17.69 | 18.13 | 17.50 | 17.96 | 468,511 | +0.21(+1.18%) |
Mar 27, 2006 | 18.75 | 18.80 | 17.67 | 17.75 | 992,269 | -0.99(-5.28%) |
Mar 24, 2006 | 18.77 | 19.05 | 18.60 | 18.74 | 280,509 | +0.04(+0.21%) |
Mar 23, 2006 | 19.01 | 19.03 | 18.65 | 18.70 | 402,000 | -0.46(-2.40%) |
Mar 22, 2006 | 19.04 | 19.30 | 18.51 | 19.16 | 763,000 | +0.26(+1.38%) |
Mar 21, 2006 | 19.63 | 19.75 | 18.52 | 18.90 | 842,700 | -0.66(-3.37%) |
Mar 20, 2006 | 19.20 | 19.86 | 18.50 | 19.56 | 852,836 | +0.37(+1.93%) |
Mar 17, 2006 | 19.40 | 19.55 | 19.06 | 19.19 | 494,909 | -0.17(-0.88%) |
Mar 16, 2006 | 18.83 | 20.03 | 18.83 | 19.36 | 900,892 | +0.27(+1.41%) |
Mar 15, 2006 | 19.28 | 19.53 | 18.91 | 19.09 | 432,256 | -0.29(-1.50%) |
Mar 14, 2006 | 19.45 | 19.70 | 19.28 | 19.38 | 483,799 | +0.02(+0.10%) |
Mar 13, 2006 | 20.13 | 20.28 | 19.35 | 19.36 | 699,421 | -0.64(-3.20%) |
Mar 10, 2006 | 19.75 | 20.12 | 19.16 | 20.00 | 675,423 | +0.39(+1.99%) |
Mar 09, 2006 | 19.46 | 20.51 | 19.21 | 19.61 | 1,476,717 | +0.49(+2.56%) |
Mar 08, 2006 | 19.18 | 19.36 | 18.14 | 19.12 | 794,827 | -0.03(-0.16%) |
Mar 07, 2006 | 20.09 | 20.18 | 19.00 | 19.15 | 672,733 | -1.05(-5.20%) |
Mar 06, 2006 | 20.99 | 21.10 | 20.14 | 20.20 | 465,897 | -0.55(-2.65%) |
Mar 03, 2006 | 21.06 | 21.12 | 20.26 | 20.75 | 717,114 | -0.04(-0.19%) |
Mar 02, 2006 | 20.35 | 20.83 | 20.00 | 20.79 | 802,305 | +0.44(+2.16%) |